Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 64.19 | 65.53 | 63.51 | 65.31 | 526,868 | +0.95(+1.47%) |
Oct 28, 2022 | 64.26 | 64.95 | 63.11 | 64.37 | 245,606 | +0.51(+0.80%) |
Oct 27, 2022 | 63.99 | 65.12 | 63.49 | 63.86 | 237,264 | +0.50(+0.79%) |
Oct 26, 2022 | 62.55 | 64.80 | 61.83 | 63.35 | 252,958 | +1.53(+2.47%) |
Oct 25, 2022 | 60.03 | 62.05 | 59.64 | 61.83 | 247,198 | +1.74(+2.90%) |
Oct 24, 2022 | 60.34 | 60.82 | 59.37 | 60.08 | 221,942 | +0.13(+0.21%) |
Oct 21, 2022 | 58.40 | 60.03 | 57.62 | 59.95 | 296,132 | +2.03(+3.50%) |
Oct 20, 2022 | 59.44 | 59.94 | 57.70 | 57.92 | 217,450 | -1.21(-2.05%) |
Oct 19, 2022 | 59.80 | 60.26 | 58.63 | 59.14 | 213,430 | -1.50(-2.47%) |
Oct 18, 2022 | 61.35 | 62.10 | 59.90 | 60.63 | 247,310 | +1.00(+1.69%) |
Oct 17, 2022 | 59.51 | 60.09 | 59.16 | 59.63 | 296,267 | +1.55(+2.66%) |
Oct 14, 2022 | 60.41 | 60.90 | 57.83 | 58.08 | 211,823 | -2.02(-3.36%) |
Oct 13, 2022 | 56.81 | 60.12 | 55.88 | 60.10 | 333,451 | +1.86(+3.20%) |
Oct 12, 2022 | 59.81 | 59.81 | 57.95 | 58.24 | 190,485 | -1.42(-2.38%) |
Oct 11, 2022 | 59.61 | 60.65 | 58.92 | 59.66 | 157,891 | -0.02(-0.03%) |
Oct 10, 2022 | 59.54 | 60.19 | 59.06 | 59.68 | 140,893 | +0.39(+0.66%) |
Oct 07, 2022 | 60.56 | 60.72 | 58.88 | 59.28 | 208,081 | -1.92(-3.14%) |
Oct 06, 2022 | 61.32 | 62.15 | 60.84 | 61.20 | 156,677 | -0.58(-0.94%) |
Oct 05, 2022 | 61.02 | 62.11 | 60.26 | 61.79 | 218,818 | -0.60(-0.96%) |
Oct 04, 2022 | 60.24 | 62.42 | 59.92 | 62.39 | 243,542 | +3.50(+5.94%) |
Oct 03, 2022 | 58.15 | 59.43 | 58.09 | 58.89 | 338,726 | +1.58(+2.75%) |
Sep 30, 2022 | 58.78 | 59.49 | 57.21 | 57.31 | 245,539 | -1.29(-2.20%) |
Sep 29, 2022 | 58.75 | 58.76 | 57.53 | 58.60 | 203,105 | -1.18(-1.98%) |
Sep 28, 2022 | 58.47 | 60.22 | 58.07 | 59.79 | 224,984 | +1.82(+3.14%) |
Sep 27, 2022 | 58.94 | 59.49 | 57.32 | 57.96 | 204,360 | -0.11(-0.19%) |
Sep 26, 2022 | 57.86 | 59.23 | 57.56 | 58.07 | 243,810 | -0.03(-0.05%) |
Sep 23, 2022 | 59.53 | 59.82 | 57.04 | 58.10 | 271,632 | -2.24(-3.71%) |
Sep 22, 2022 | 61.37 | 61.49 | 60.09 | 60.34 | 311,748 | -1.43(-2.31%) |
Sep 21, 2022 | 62.16 | 63.37 | 61.44 | 61.77 | 243,047 | +0.25(+0.40%) |
Sep 20, 2022 | 61.83 | 61.83 | 60.80 | 61.52 | 129,005 | -1.11(-1.78%) |
Sep 19, 2022 | 60.59 | 62.82 | 60.59 | 62.63 | 147,826 | +1.25(+2.04%) |
Sep 16, 2022 | 61.04 | 61.57 | 60.37 | 61.38 | 539,557 | -0.45(-0.73%) |
Sep 15, 2022 | 61.88 | 62.75 | 61.63 | 61.84 | 170,143 | -0.49(-0.78%) |
Sep 14, 2022 | 62.33 | 62.38 | 61.28 | 62.32 | 165,306 | +0.10(+0.16%) |
Sep 13, 2022 | 63.86 | 64.22 | 61.76 | 62.23 | 243,452 | -3.06(-4.68%) |
Sep 12, 2022 | 64.44 | 65.29 | 64.08 | 65.28 | 221,300 | +1.20(+1.87%) |
Sep 09, 2022 | 61.99 | 64.22 | 61.99 | 64.08 | 231,452 | +2.49(+4.04%) |
Sep 08, 2022 | 60.34 | 61.62 | 59.89 | 61.60 | 175,874 | +0.57(+0.93%) |
Sep 07, 2022 | 59.45 | 61.09 | 59.28 | 61.03 | 162,465 | +1.69(+2.85%) |
Sep 06, 2022 | 60.18 | 60.18 | 58.36 | 59.34 | 173,242 | -0.74(-1.23%) |
Sep 02, 2022 | 62.07 | 62.07 | 59.70 | 60.07 | 145,423 | -1.16(-1.89%) |
Sep 01, 2022 | 60.96 | 61.32 | 59.82 | 61.23 | 169,767 | -0.05(-0.08%) |
Aug 31, 2022 | 62.22 | 62.37 | 61.06 | 61.28 | 136,664 | -1.01(-1.62%) |
Aug 30, 2022 | 63.94 | 64.02 | 61.85 | 62.29 | 86,301 | -1.28(-2.01%) |
Aug 29, 2022 | 63.05 | 64.37 | 62.17 | 63.57 | 186,304 | +0.41(+0.65%) |
Aug 26, 2022 | 66.76 | 67.07 | 63.09 | 63.16 | 203,082 | -3.66(-5.47%) |
Aug 25, 2022 | 66.06 | 66.92 | 65.94 | 66.81 | 107,136 | +1.07(+1.63%) |
Aug 24, 2022 | 65.49 | 66.37 | 65.36 | 65.74 | 102,134 | +0.50(+0.77%) |
Aug 23, 2022 | 66.21 | 67.03 | 65.19 | 65.24 | 173,603 | -1.26(-1.89%) |
Aug 22, 2022 | 66.77 | 67.02 | 66.18 | 66.50 | 214,142 | -1.31(-1.93%) |
Aug 19, 2022 | 69.12 | 69.12 | 67.42 | 67.81 | 204,258 | -2.00(-2.87%) |
Aug 18, 2022 | 69.22 | 70.06 | 69.22 | 69.81 | 147,821 | +0.69(+1.00%) |
Aug 17, 2022 | 68.97 | 69.86 | 68.34 | 69.12 | 172,711 | -1.04(-1.48%) |
Aug 16, 2022 | 70.01 | 70.66 | 69.45 | 70.16 | 173,498 | -0.61(-0.86%) |
Aug 15, 2022 | 68.62 | 71.07 | 68.43 | 70.77 | 234,979 | +1.13(+1.62%) |
Aug 12, 2022 | 67.80 | 69.86 | 67.16 | 69.64 | 288,274 | +1.95(+2.87%) |
Aug 11, 2022 | 68.87 | 70.35 | 67.56 | 67.70 | 471,241 | -2.07(-2.97%) |
Aug 10, 2022 | 68.59 | 69.79 | 67.96 | 69.77 | 186,736 | +3.02(+4.52%) |
Aug 09, 2022 | 67.60 | 67.60 | 66.02 | 66.75 | 166,111 | -0.87(-1.29%) |
Aug 08, 2022 | 67.88 | 68.75 | 67.12 | 67.63 | 198,220 | +0.39(+0.58%) |
Aug 05, 2022 | 66.50 | 67.81 | 66.27 | 67.24 | 173,796 | -0.02(-0.03%) |
Aug 04, 2022 | 65.83 | 67.27 | 65.68 | 67.26 | 145,132 | +1.42(+2.16%) |
Aug 03, 2022 | 65.92 | 66.41 | 64.75 | 65.83 | 124,040 | +0.80(+1.22%) |
Aug 02, 2022 | 65.41 | 65.83 | 64.75 | 65.04 | 143,972 | -0.73(-1.11%) |